{"t":"EMBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-03-22",41.6083,42.4752,40.7415,40.7415,7000.0],["2022-03-23",41.6083,41.6083,36.4073,36.4073,22900.0],["2022-03-24",38.1843,38.531,38.1843,38.5042,600.0],["2022-03-25",37.2828,37.2828,37.2828,37.2828,1100.0],["2022-03-28",38.141,38.141,36.4081,37.7075,1100.0],["2022-03-29",37.7075,37.7509,34.2488,34.7169,15500.0],["2022-03-30",35.0377,35.3931,31.553,31.5703,46100.0],["2022-03-31",31.5183,31.5183,28.8918,28.8918,132200.0],["2022-04-01",28.0509,28.7357,24.7873,26.4386,22998000.0],["2022-04-04",26.1092,29.2819,26.1092,27.2188,5199700.0],["2022-04-05",26.4993,27.1148,26.0052,26.0052,4333000.0],["2022-04-06",25.9098,26.508,23.578,25.9879,7015800.0],["2022-04-07",24.9477,26.1439,24.7916,25.4851,5450300.0],["2022-04-08",25.0517,29.6199,24.5316,28.207,3501100.0],["2022-04-11",27.5395,28.3803,26.612,28.103,1937500.0],["2022-04-12",28.1723,28.7964,26.4039,27.8342,2213400.0],["2022-04-13",27.4615,28.9871,26.872,28.9178,2132600.0],["2022-04-14",28.6144,29.0912,27.9036,28.4584,1598900.0],["2022-04-18",28.0509,28.389,27.4702,27.9729,926600.0],["2022-04-19",27.7302,27.9469,26.3693,26.8114,1038300.0],["2022-04-20",26.82,27.4268,25.9012,26.9847,964500.0],["2022-04-21",26.9241,27.1234,25.3984,26.508,860600.0],["2022-04-22",26.4039,27.6782,26.0052,27.4355,792100.0],["2022-04-25",27.1494,28.1983,26.0659,28.1203,862800.0],["2022-04-26",27.5308,28.389,26.794,26.9501,1023700.0],["2022-04-27",26.7333,27.7389,26.4126,27.4355,921200.0],["2022-04-28",27.2535,27.5222,25.9705,26.82,846700.0],["2022-04-29",26.456,26.7507,25.5805,26.3779,958800.0],["2022-05-02",25.7885,27.5308,25.7365,27.5135,1029700.0],["2022-05-03",27.1668,28.2243,26.9587,27.8516,746900.0],["2022-05-04",27.6089,28.4757,27.4572,28.1203,475800.0],["2022-05-05",27.8082,28.8138,27.1581,27.5655,269900.0],["2022-05-06",27.1148,27.2725,25.8925,26.0572,604900.0],["2022-05-09",25.5458,25.7842,24.5402,25.1644,1003300.0],["2022-05-10",24.913,25.186,23.8381,24.7743,929900.0],["2022-05-11",24.4362,26.2132,24.0548,25.0343,536900.0],["2022-05-12",24.6529,25.225,24.1415,25.0343,660700.0],["2022-05-13",23.5087,23.9941,21.3329,22.8239,2386000.0],["2022-05-16",22.4858,23.3093,21.671,21.879,1390800.0],["2022-05-17",21.6797,22.6505,21.4413,22.3991,1150200.0],["2022-05-18",22.4251,23.6907,22.1304,23.1186,1197500.0],["2022-05-19",22.7892,24.5489,22.5465,23.5607,667600.0],["2022-05-20",23.9421,24.5446,23.5867,24.0548,527600.0],["2022-05-23",23.7514,24.0375,22.6765,22.9453,514800.0],["2022-05-24",22.5465,22.7112,21.1682,21.9397,949000.0],["2022-05-25",21.5583,22.3125,21.515,22.2344,698500.0],["2022-05-26",22.4598,22.8152,21.8357,22.6852,657000.0],["2022-05-27",22.6852,23.2833,22.0264,22.8326,363600.0],["2022-05-31",22.4772,22.7632,21.1422,21.4803,973600.0],["2022-06-01",21.4543,22.0611,20.6655,21.8964,628700.0],["2022-06-02",21.9484,24.6616,21.9484,24.5489,548100.0],["2022-06-03",24.1242,25.3117,23.7774,23.8468,507300.0],["2022-06-06",24.4536,25.9532,24.1155,24.4536,731700.0],["2022-06-07",24.2715,25.2164,23.6214,24.0548,538500.0],["2022-06-08",24.0028,24.8003,23.6387,24.2715,601200.0],["2022-06-09",24.4362,25.0343,23.7427,24.0115,430000.0],["2022-06-10",23.578,24.2368,23.331,23.4914,476800.0],["2022-06-13",22.9193,23.331,21.5193,22.7285,481400.0],["2022-06-14",22.6852,24.0461,22.4338,23.8468,651700.0],["2022-06-15",23.6387,24.887,23.6387,24.3842,474500.0],["2022-06-16",23.6821,24.1675,23.1013,23.8554,646300.0],["2022-06-17",24.5056,25.9705,24.0895,24.4969,1966200.0],["2022-06-21",23.4134,24.9303,23.1013,23.4047,904400.0],["2022-06-22",22.8846,25.2502,22.8846,24.6096,594400.0],["2022-06-23",24.5402,24.6269,23.3527,23.422,889200.0],["2022-06-24",23.2747,24.6269,23.2486,23.292,7372700.0],["2022-06-27",23.6561,23.7774,23.0493,23.4047,1138700.0],["2022-06-28",23.448,23.7774,22.7806,23.24,818800.0],["2022-06-29",23.2313,23.2747,22.0177,22.4078,701500.0],["2022-06-30",22.0004,22.8066,21.4716,21.9484,648800.0],["2022-07-01",21.801,22.7112,20.9429,22.6072,578200.0],["2022-07-05",22.1564,22.7632,21.3156,22.7199,593100.0],["2022-07-06",22.7112,22.7112,21.7403,22.0784,356900.0],["2022-07-07",22.0004,22.1564,21.515,21.7577,467300.0],["2022-07-08",21.6797,22.1044,21.2809,21.853,296700.0],["2022-07-11",21.6363,21.7403,20.8172,20.8302,362200.0],["2022-07-12",20.7608,21.5236,20.4748,21.2809,323800.0],["2022-07-13",20.8908,21.4456,20.8475,21.3849,207000.0],["2022-07-14",21.1596,21.437,20.8995,21.3243,263100.0],["2022-07-15",21.749,22.1218,21.2289,22.0177,575000.0],["2022-07-18",22.2258,22.2951,20.6308,20.8042,385900.0],["2022-07-19",20.9862,22.8932,20.9862,22.7892,566700.0],["2022-07-20",22.6505,23.8814,22.1304,23.6907,351200.0],["2022-07-21",23.422,23.8121,23.0666,23.4307,320100.0],["2022-07-22",23.5347,24.0201,22.6505,22.8846,350900.0],["2022-07-25",22.9886,23.8164,22.9886,23.4567,272900.0],["2022-07-26",23.5174,24.0591,23.1966,23.5347,295400.0],["2022-07-27",23.5607,24.2455,23.3787,24.1328,450500.0],["2022-07-28",24.2715,25.4418,23.9387,25.3464,600000.0],["2022-07-29",25.3031,25.8665,24.5056,25.5111,663600.0],["2022-08-01",24.8696,25.6411,24.0288,25.5891,338000.0],["2022-08-02",25.5024,26.482,25.5024,26.2306,454300.0],["2022-08-03",26.2479,27.0627,25.6931,25.8925,375000.0],["2022-08-04",25.6498,25.9705,25.3984,25.6585,295400.0],["2022-08-05",25.3377,26.924,25.3377,26.7854,293400.0],["2022-08-08",26.9067,27.5655,26.56,26.8981,298900.0],["2022-08-09",26.742,27.1841,25.6151,26.3086,305500.0],["2022-08-10",26.534,27.1234,26.0052,26.0139,442700.0],["2022-08-11",26.1439,26.9934,26.0052,26.0052,238000.0],["2022-08-12",26.0485,26.0745,24.7569,24.861,867400.0],["2022-08-15",26.2479,29.5506,26.0052,28.9698,853100.0],["2022-08-16",28.7791,29.2212,27.2231,28.0249,415300.0],["2022-08-17",27.8776,28.6751,27.0021,28.3283,255700.0],["2022-08-18",28.5364,29.0651,27.3055,28.9438,479400.0],["2022-08-19",28.7531,29.0651,27.3748,28.9785,378600.0],["2022-08-22",28.6751,28.9525,28.1723,28.5104,334700.0],["2022-08-23",28.1463,28.5104,27.2188,27.9556,285300.0],["2022-08-24",27.3661,28.597,27.3661,27.9816,305700.0],["2022-08-25",28.3387,28.7959,27.9642,28.7306,201200.0],["2022-08-26",28.5128,29.8105,27.5984,27.7116,422700.0],["2022-08-29",27.4329,27.9381,27.4329,27.5462,234400.0],["2022-08-30",27.5026,27.8579,26.8059,27.1978,208200.0],["2022-08-31",27.102,28.1384,26.893,27.7987,375600.0],["2022-09-01",27.5287,28.8786,27.2762,27.8597,423100.0],["2022-09-02",27.9119,28.3822,27.1194,27.3371,280600.0],["2022-09-06",27.2065,27.5113,26.7188,26.9452,257900.0],["2022-09-07",26.9191,27.9468,26.7885,27.8858,221500.0],["2022-09-08",27.3023,28.3125,26.5795,28.2429,545300.0],["2022-09-09",28.4867,28.8464,28.1209,28.208,325600.0],["2022-09-12",28.4606,29.793,28.3604,28.8002,484700.0],["2022-09-13",28.3996,28.7654,27.6245,27.7639,245200.0],["2022-09-14",27.7639,28.8264,27.5113,28.3038,593500.0],["2022-09-15",28.2429,29.0005,28.0617,28.3996,434600.0],["2022-09-16",28.6522,28.6522,27.1804,27.5287,1295000.0],["2022-09-19",27.1368,27.7116,26.9975,27.372,511600.0],["2022-09-20",26.9975,27.1194,26.0656,26.5446,517800.0],["2022-09-21",26.4662,27.2936,26.1266,26.3966,268900.0],["2022-09-22",26.2834,26.4488,25.4996,26.0221,344700.0],["2022-09-23",26.0831,26.3095,24.7767,25.4909,505500.0],["2022-09-26",25.2731,25.996,24.7593,24.8987,357600.0],["2022-09-27",25.0815,25.2514,24.4458,24.7332,394000.0],["2022-09-28",24.7419,26.0961,24.6444,25.7782,357100.0],["2022-09-29",25.8218,25.8218,25.0293,25.6128,475400.0],["2022-09-30",25.5867,26.4663,25.0728,25.0728,429800.0],["2022-10-03",25.1512,25.1512,24.0278,24.559,459100.0],["2022-10-04",24.8203,25.8392,24.8203,25.8218,580300.0],["2022-10-05",25.6389,25.9263,24.7767,25.6302,625700.0],["2022-10-06",25.4734,25.7608,25.1425,25.2383,360000.0],["2022-10-07",24.9335,25.0902,24.1149,24.1584,369300.0],["2022-10-10",24.3848,24.8029,23.9886,24.7158,279300.0],["2022-10-11",24.7419,24.9422,23.9668,24.3935,411600.0],["2022-10-12",24.3587,24.7506,24.2281,24.4632,304600.0],["2022-10-13",24.1497,25.4299,23.4443,25.2731,495700.0],["2022-10-14",25.4212,26.2529,24.7027,25.0554,433400.0],["2022-10-17",25.3341,26.3792,25.0441,25.5431,538800.0],["2022-10-18",25.996,26.7014,25.2818,25.4212,401700.0],["2022-10-19",25.0293,26.0744,24.4806,24.8987,341600.0],["2022-10-20",24.9248,25.517,24.6026,25.3863,431800.0],["2022-10-21",25.2383,26.1789,25.1556,26.0569,739700.0],["2022-10-24",26.2398,26.4793,25.787,26.0134,383300.0],["2022-10-25",26.2311,27.0759,25.8915,26.6491,959300.0],["2022-10-26",27.0236,27.4547,26.7232,26.7624,920900.0],["2022-10-27",26.9801,27.3894,26.8233,27.2501,578700.0],["2022-10-28",27.4678,27.5287,26.8756,27.0846,616600.0],["2022-10-31",26.8494,27.4068,26.7232,26.9278,6539900.0],["2022-11-01",27.0149,27.0149,25.6607,26.1527,433200.0],["2022-11-02",26.1005,26.3182,25.186,25.2209,363700.0],["2022-11-03",24.8551,25.0424,23.7839,24.3761,530700.0],["2022-11-04",24.6984,25.4386,24.3935,25.4125,287200.0],["2022-11-07",25.5257,26.2921,25.1164,26.0656,354500.0],["2022-11-08",26.0569,26.5011,25.3689,25.935,351000.0],["2022-11-09",25.7434,25.9089,24.4893,24.6722,303400.0],["2022-11-10",25.6389,27.2936,25.6389,26.7798,600800.0],["2022-11-11",26.8669,29.8801,26.8669,29.4186,437800.0],["2022-11-14",29.2705,30.0543,28.6435,29.3053,450500.0],["2022-11-15",29.6537,30.063,28.6261,28.9744,580800.0],["2022-11-16",28.8351,29.2574,27.9119,28.2167,336100.0],["2022-11-17",27.7465,27.8945,27.163,27.52,268100.0],["2022-11-18",28.2342,28.7306,27.4678,27.7552,328200.0],["2022-11-21",27.5984,28.3561,27.4242,27.7116,226000.0],["2022-11-22",27.7116,28.4606,27.5549,28.4257,224700.0],["2022-11-23",28.269,29.0005,28.0774,28.7218,246000.0],["2022-11-25",28.8002,28.8438,28.6435,28.7741,98800.0],["2022-11-28",28.6435,28.9831,27.4983,27.8771,255100.0],["2022-11-29",27.8248,28.6696,27.5374,28.4345,327100.0],["2022-11-30",28.5738,29.0702,27.2326,28.6696,1178700.0],["2022-12-01",28.8786,29.6798,28.539,28.9657,255400.0],["2022-12-02",28.5651,29.5535,28.3038,29.4011,175900.0],["2022-12-05",29.3402,29.8279,29.0005,29.4621,208200.0],["2022-12-06",29.3489,29.5405,27.7465,28.0513,237300.0],["2022-12-07",28.1209,29.3184,27.9468,28.2951,297500.0],["2022-12-08",28.2951,28.8873,27.7552,27.9816,390100.0],["2022-12-09",27.9729,28.1384,27.52,27.8074,296400.0],["2022-12-12",28.0426,29.375,27.7726,29.2966,264800.0],["2022-12-13",29.9933,31.2735,29.7843,30.8991,684200.0],["2022-12-14",30.8207,31.9093,30.3417,30.603,390200.0],["2022-12-15",30.2111,30.4288,28.478,28.7741,477400.0],["2022-12-16",28.3038,29.9411,27.7726,29.2792,1461000.0],["2022-12-19",29.166,29.2531,28.2341,28.2864,394300.0],["2022-12-20",25.1773,26.0395,20.9971,23.8623,2827600.0],["2022-12-21",23.8623,24.8508,22.8782,24.4284,1389700.0],["2022-12-22",23.8275,25.8218,23.6968,24.3152,798400.0],["2022-12-23",24.1845,24.5938,22.6256,23.9668,667700.0],["2022-12-27",23.8797,24.2455,23.3572,23.3659,441700.0],["2022-12-28",23.2962,23.9233,22.3687,22.495,922200.0],["2022-12-29",22.6089,23.4673,22.4249,22.7403,1062500.0],["2022-12-30",22.5125,22.5125,20.6993,22.1534,1143700.0],["2023-01-03",22.3636,22.6439,21.9344,22.1709,752700.0],["2023-01-04",22.2935,23.5111,22.0658,23.3184,510700.0],["2023-01-05",23.0994,23.5374,21.8818,22.022,850400.0],["2023-01-06",21.1372,22.7753,20.4452,21.9431,678900.0],["2023-01-09",22.2235,22.2848,21.3825,21.4701,726000.0],["2023-01-10",21.8643,21.8643,21.1197,21.4964,584500.0],["2023-01-11",21.4701,21.6103,20.9402,21.0059,540900.0],["2023-01-12",21.0321,21.3124,20.1781,20.2963,761000.0],["2023-01-13",20.2,20.3226,19.543,20.2087,641000.0],["2023-01-17",20.0335,20.7869,19.5342,20.6467,771900.0],["2023-01-18",20.7255,21.0934,20.454,20.8394,691500.0],["2023-01-19",20.673,21.0058,20.3576,20.4452,557900.0],["2023-01-20",20.6555,20.8745,19.981,20.7781,674400.0],["2023-01-23",20.8569,21.5139,20.419,21.4701,556300.0],["2023-01-24",21.4701,21.4701,20.489,20.7606,612300.0],["2023-01-25",20.5854,22.1446,20.3401,22.0833,891500.0],["2023-01-26",22.2673,23.5987,22.2585,23.5462,1367400.0],["2023-01-27",23.5024,24.2119,23.1082,24.0017,797400.0],["2023-01-30",23.7301,23.7389,22.5388,23.0732,914300.0],["2023-01-31",23.0731,23.6601,22.5125,23.1169,13478800.0],["2023-02-01",23.0732,24.2382,22.5038,23.9666,580700.0],["2023-02-02",24.1156,25.8062,24.063,25.2368,542800.0],["2023-02-03",24.8952,25.8325,24.1769,24.6674,652200.0],["2023-02-06",24.5097,25.0967,24.1068,24.9127,452300.0],["2023-02-07",24.6762,25.2981,24.3696,24.9653,369500.0],["2023-02-08",24.7725,25.377,24.7725,25.1054,395200.0],["2023-02-09",25.4032,25.7098,24.0192,24.2119,433300.0],["2023-02-10",24.2908,25.0003,24.063,24.974,590400.0],["2023-02-13",24.7025,25.412,24.7025,24.9039,456400.0],["2023-02-14",26.98,28.4078,26.2529,28.0312,2746000.0],["2023-02-15",28.0574,29.0736,27.8472,28.7057,830700.0],["2023-02-16",29.1787,29.678,27.1727,27.1902,841900.0],["2023-02-17",27.5231,28.0224,27.0063,27.891,932800.0],["2023-02-21",27.7771,28.6006,27.3041,27.3391,677100.0],["2023-02-22",27.5143,28.1363,27.3391,27.6282,447100.0],["2023-02-23",27.8297,28.2852,27.5494,28.1538,510700.0],["2023-02-24",27.617,28.2858,27.0713,27.5377,479400.0],["2023-02-27",27.837,28.2682,27.5817,27.837,405600.0],["2023-02-28",27.6258,28.6026,27.2385,28.1186,611600.0],["2023-03-01",28.1714,28.6026,27.7534,28.5674,382900.0],["2023-03-02",28.321,29.1043,27.925,28.1626,469300.0],["2023-03-03",28.2858,28.343,27.7226,27.9338,381400.0],["2023-03-06",27.881,27.8986,26.6049,26.8249,493100.0],["2023-03-07",26.8513,27.6962,26.7193,27.4409,415000.0],["2023-03-08",27.5289,27.5289,26.7633,27.1329,297000.0],["2023-03-09",27.1417,27.4145,26.7105,26.7897,516200.0],["2023-03-10",26.7809,26.9261,26.1208,26.6401,377300.0],["2023-03-13",26.1736,26.9393,25.5048,25.5576,546500.0],["2023-03-14",26.3144,26.7985,25.7688,26.2528,362100.0],["2023-03-15",25.6192,26.4816,25.4872,26.4112,558300.0],["2023-03-16",26.068,26.508,25.5312,25.9888,343400.0],["2023-03-17",25.76,26.7633,25.6412,26.2352,2255900.0],["2023-03-20",26.288,26.6225,25.9536,26.112,334000.0],["2023-03-21",26.288,27.3793,26.2704,27.3441,363300.0],["2023-03-22",27.2913,27.4057,25.7512,25.7864,419700.0],["2023-03-23",26.0152,26.42,25.716,25.9008,244700.0],["2023-03-24",25.672,26.7985,25.54,26.7369,379600.0],["2023-03-27",27.1329,27.5861,26.6049,26.8513,263700.0],["2023-03-28",26.6841,26.9877,25.54,25.54,548700.0],["2023-03-29",25.9448,25.9448,24.7171,24.7479,432600.0],["2023-03-30",25.0647,25.3199,24.4839,24.5895,311100.0],["2023-03-31",24.7831,24.9767,24.5983,24.7479,656700.0],["2023-04-03",24.8007,25.0207,23.9558,23.9998,363800.0],["2023-04-04",24.0438,24.167,23.1725,24.079,498300.0],["2023-04-05",24.0262,25.0823,23.6346,24.9767,477300.0],["2023-04-06",25.3375,25.4431,24.3695,24.9591,291200.0],["2023-04-10",24.7655,25.4784,24.5983,25.4167,345800.0],["2023-04-11",25.5576,25.8128,25.3551,25.6984,288600.0],["2023-04-12",25.8744,25.8744,24.9503,25.0031,279700.0],["2023-04-13",25.1615,25.3639,24.8315,25.0911,239300.0],["2023-04-14",25.1703,25.3727,24.5807,24.8095,258200.0],["2023-04-17",24.8095,25.1175,24.6511,24.9415,151000.0],["2023-04-18",25.0383,25.2231,24.7039,25.2055,189300.0],["2023-04-19",25.2055,25.76,25.1087,25.716,235800.0],["2023-04-20",25.5576,25.8744,25.1087,25.7776,213600.0],["2023-04-21",25.8304,26.068,25.4167,25.9272,247000.0],["2023-04-24",25.8656,25.9712,25.1527,25.3199,265200.0],["2023-04-25",25.1263,25.3639,23.8062,24.3518,396500.0],["2023-04-26",24.3342,24.5367,23.4806,24.079,294800.0],["2023-04-27",24.1142,24.343,23.903,24.1582,238200.0],["2023-04-28",24.2022,24.6687,23.8898,24.4223,285100.0],["2023-05-01",24.343,25.628,24.1406,25.4608,295300.0],["2023-05-02",25.3903,25.4872,24.7391,24.9239,226200.0],["2023-05-03",24.9327,26.1472,24.9327,25.5664,291400.0],["2023-05-04",25.4519,25.4519,24.1802,25.0999,315200.0],["2023-05-05",25.5576,26.5873,24.6977,25.6632,383200.0],["2023-05-08",25.5136,25.9448,25.2715,25.8128,210100.0],["2023-05-09",25.6544,25.958,25.0295,25.7512,212100.0],["2023-05-10",26.1912,26.1912,25.54,26.0328,141100.0],["2023-05-11",25.7072,26.156,25.4255,25.452,322300.0],["2023-05-12",27.6257,28.1626,24.6687,27.0097,805200.0],["2023-05-15",27.1065,27.1065,25.2055,25.2671,456000.0],["2023-05-16",25.0911,25.5224,24.277,25.3815,434800.0],["2023-05-17",25.4343,25.892,24.2902,24.5983,369500.0],["2023-05-18",24.4311,25.2495,23.9822,25.0471,530100.0],["2023-05-19",25.3111,25.3111,23.595,23.8062,479300.0],["2023-05-22",23.7446,24.0438,23.4102,23.6302,351300.0],["2023-05-23",23.6038,25.5136,23.375,25.2407,558800.0],["2023-05-24",24.9943,25.0999,24.0174,24.6159,349700.0],["2023-05-25",24.3327,24.9433,23.6426,24.085,328500.0],["2023-05-26",23.8726,24.6159,23.5541,23.8018,288600.0],["2023-05-30",23.3683,24.3504,23.3506,24.2089,282300.0],["2023-05-31",24.1204,24.6955,23.7886,24.4831,511100.0],["2023-06-01",24.4566,24.4566,23.3948,23.7841,480900.0],["2023-06-02",23.9699,24.3858,23.3329,24.1912,297100.0],["2023-06-05",24.0496,24.0496,22.948,23.1913,428000.0],["2023-06-06",23.1559,24.3504,23.1249,24.0275,370500.0],["2023-06-07",24.0319,25.0937,23.9611,24.961,472600.0],["2023-06-08",24.7751,24.7751,23.1294,23.324,523400.0],["2023-06-09",23.2444,24.2708,22.5188,22.5631,454500.0],["2023-06-12",22.5277,23.7045,21.9083,22.0499,510000.0],["2023-06-13",22.0499,22.8772,22.0499,22.5277,359900.0],["2023-06-14",22.625,22.8462,21.9879,22.2268,415500.0],["2023-06-15",22.2268,23.2798,21.9968,23.2621,401300.0],["2023-06-16",23.5187,23.5187,21.3243,22.1118,2579700.0],["2023-06-20",22.0941,22.6206,21.749,21.9437,438200.0],["2023-06-21",21.7844,22.0587,21.4659,21.7756,267900.0],["2023-06-22",21.7402,22.2091,21.4438,21.9172,303200.0],["2023-06-23",21.6782,21.957,21.1827,21.2093,1754000.0],["2023-06-26",21.0766,21.2925,20.7934,20.9704,295800.0],["2023-06-27",20.8554,20.9129,20.4837,20.5899,321800.0],["2023-06-28",20.4926,20.5766,20.2271,20.2714,192100.0],["2023-06-29",20.0944,20.2448,19.5901,19.9794,891200.0],["2023-06-30",20.2006,20.3997,19.068,19.1123,782600.0],["2023-07-03",19.0238,19.0415,18.4663,18.5814,597000.0],["2023-07-05",18.4044,18.4309,17.8646,18.3955,726500.0],["2023-07-06",18.3336,18.5283,17.9,17.9354,537500.0],["2023-07-07",17.8735,18.231,17.7231,18.0328,387700.0],["2023-07-10",17.962,18.6079,17.7496,18.4398,337200.0],["2023-07-11",18.4309,18.6256,17.9664,18.0947,367300.0],["2023-07-12",18.2894,18.6256,17.8735,17.9,380300.0],["2023-07-13",17.8735,18.3911,17.785,18.1301,425400.0],["2023-07-14",18.1301,18.953,18.0505,18.8822,1617800.0],["2023-07-17",18.7849,18.9043,17.6886,17.8912,786200.0],["2023-07-18",17.785,18.0505,17.608,17.7496,526400.0],["2023-07-19",17.7762,17.8735,17.2674,17.4753,690400.0],["2023-07-20",17.4842,17.7939,17.4753,17.4842,362200.0],["2023-07-21",17.555,18.1212,17.4842,18.0859,580100.0],["2023-07-24",18.1655,18.369,17.6346,17.9266,463000.0],["2023-07-25",17.9177,18.8203,17.8558,18.546,679700.0],["2023-07-26",18.5637,19.1034,18.5637,18.838,757000.0],["2023-07-27",18.8999,19.0946,18.7052,18.7583,584500.0],["2023-07-28",18.7583,19.4219,18.6521,18.8291,508400.0],["2023-07-31",18.7937,19.4308,18.7937,18.8822,419000.0],["2023-08-01",18.7672,18.9264,18.5194,18.7318,423600.0],["2023-08-02",18.5371,18.7627,18.3796,18.5637,565100.0],["2023-08-03",18.5106,19.0061,18.3646,18.838,468600.0],["2023-08-04",18.7937,19.2715,18.7937,18.9618,522100.0],["2023-08-07",18.9795,19.3069,18.891,19.1211,566800.0],["2023-08-08",20.9615,21.0146,19.1123,19.6166,2130400.0],["2023-08-09",19.5281,19.6078,18.9353,19.0238,1296800.0],["2023-08-10",19.1742,19.3689,18.4044,18.4221,1148900.0],["2023-08-11",19.3512,19.6078,18.3159,18.4309,938400.0],["2023-08-14",18.3336,18.6212,17.9885,18.2274,628700.0],["2023-08-15",18.1301,18.3159,17.2718,17.4134,472400.0],["2023-08-16",17.2895,17.4355,16.679,16.7055,571000.0],["2023-08-17",16.679,16.8515,16.3604,16.4135,595800.0],["2023-08-18",16.387,16.4843,15.8915,16.1038,550600.0],["2023-08-21",16.0065,16.272,15.1836,15.1925,545800.0],["2023-08-22",15.2279,15.5376,15.2102,15.2456,747600.0],["2023-08-23",15.2633,15.9711,15.1748,15.6172,525800.0],["2023-08-24",15.4209,15.5547,14.8943,15.1174,520600.0],["2023-08-25",15.2424,15.6261,15.1353,15.2959,353300.0],["2023-08-28",15.3227,15.644,15.3182,15.5726,451900.0],["2023-08-29",15.635,16.2865,15.4119,16.1616,652700.0],["2023-08-30",16.1259,16.6792,16.1259,16.3757,432700.0],["2023-08-31",16.3847,16.4739,16.0054,16.3579,625200.0],["2023-09-01",16.4382,16.938,16.2151,16.2776,411700.0],["2023-09-05",15.992,16.6345,15.8581,16.1169,467100.0],["2023-09-06",16.1259,16.1526,15.751,16.1526,530400.0],["2023-09-07",15.6172,15.7198,13.8547,14.0198,1016300.0],["2023-09-08",13.9841,14.4838,13.5673,14.225,1003200.0],["2023-09-11",14.6802,15.3093,14.3857,14.4303,672800.0],["2023-09-12",14.582,15.1174,14.4838,14.9122,590000.0],["2023-09-13",14.8051,15.4119,14.5418,14.7962,504300.0],["2023-09-14",14.9747,15.2941,14.6668,14.7159,375600.0],["2023-09-15",14.7337,14.7426,14.1536,14.5374,1362900.0],["2023-09-18",14.4928,14.6088,14.1536,14.5195,351600.0],["2023-09-19",14.4571,15.0014,14.3767,14.5374,375100.0],["2023-09-20",14.6177,14.7783,14.0108,14.0376,415300.0],["2023-09-21",13.9395,14.1447,13.6003,13.8145,361400.0],["2023-09-22",13.877,13.9261,13.5289,13.5379,488300.0],["2023-09-25",13.4933,13.8859,13.4397,13.6539,354800.0],["2023-09-26",13.6539,13.7164,13.3862,13.5825,707900.0],["2023-09-27",13.6539,13.877,13.288,13.5825,551200.0],["2023-09-28",13.5646,14.0019,13.1274,13.3862,644600.0],["2023-09-29",13.5022,13.7476,13.3237,13.4308,372400.0],["2023-10-02",13.3415,13.5468,12.9846,13.1095,479800.0],["2023-10-03",12.9667,13.0292,11.3515,11.4853,675200.0],["2023-10-04",11.4407,11.8958,11.4407,11.8691,595200.0],["2023-10-05",11.8423,12.342,11.7352,12.235,587400.0],["2023-10-06",12.0743,12.6053,11.8227,12.5473,388300.0],["2023-10-09",12.4938,13.1184,12.4536,13.1095,547200.0],["2023-10-10",13.1095,13.4219,12.931,13.3951,633600.0],["2023-10-11",13.3862,13.4933,12.94,13.4843,470700.0],["2023-10-12",13.4219,14.0019,13.3058,13.6003,550500.0],["2023-10-13",13.6093,13.9662,13.4576,13.6539,483400.0],["2023-10-16",13.7788,14.3589,13.6271,14.109,649400.0],["2023-10-17",14.0465,14.4392,13.8261,13.9127,557700.0],["2023-10-18",13.4576,14.0465,13.4576,13.752,613900.0],["2023-10-19",13.7788,14.341,13.645,13.6717,973500.0],["2023-10-20",13.6807,14.1626,13.5825,13.8324,705500.0],["2023-10-23",13.8056,14.0555,13.4397,13.8413,838900.0],["2023-10-24",13.9395,14.7069,13.8413,14.6445,558700.0],["2023-10-25",14.3857,14.5061,13.3058,13.3237,419500.0],["2023-10-26",13.2255,13.6628,13.0024,13.2701,543900.0],["2023-10-27",13.4308,13.5468,12.8953,13.1631,424200.0],["2023-10-30",13.2523,13.6182,13.1363,13.6093,462500.0],["2023-10-31",13.5914,14.0733,13.3995,13.4933,478000.0],["2023-11-01",13.4308,13.9038,13.1095,13.5379,357300.0],["2023-11-02",13.6717,14.2518,13.6003,13.8948,737000.0],["2023-11-03",14.2875,14.9381,14.2696,14.466,359800.0],["2023-11-06",14.3946,14.5017,13.9305,13.993,1111900.0],["2023-11-07",14.0555,14.0644,13.752,13.8591,534600.0],["2023-11-08",13.8591,13.8591,13.404,13.6985,539900.0],["2023-11-09",13.8056,13.8056,12.8418,13.0917,330700.0],["2023-11-10",13.1452,13.3148,12.7079,13.2166,446800.0],["2023-11-13",13.2166,13.7164,13.056,13.2255,292900.0],["2023-11-14",13.7342,14.5106,13.6539,14.1893,832200.0],["2023-11-15",14.1269,15.0514,14.1269,14.6445,555000.0],["2023-11-16",14.6891,14.7962,14.3143,14.6355,310000.0],["2023-11-17",14.7605,15.0327,14.6222,14.8408,451500.0],["2023-11-20",14.6534,14.9211,14.4392,14.5731,601100.0],["2023-11-21",14.2964,15.6529,14.217,15.2245,1110100.0],["2023-11-22",15.5904,15.9295,15.1085,15.7243,606600.0],["2023-11-24",15.7689,15.7689,15.3762,15.6083,192800.0],["2023-11-27",15.4744,15.9117,15.4298,15.5101,358600.0],["2023-11-28",15.3584,15.6975,15.0371,15.6261,1532200.0],["2023-11-29",15.8492,16.2686,15.8403,16.1526,557100.0],["2023-11-30",16.2865,16.6613,16.1259,16.3668,534300.0],["2023-12-01",16.2049,16.8167,16.0879,16.5738,748400.0],["2023-12-04",16.4298,16.8617,16.3218,16.8437,679900.0],["2023-12-05",16.8437,16.9022,16.2408,16.2498,303200.0],["2023-12-06",16.3128,16.5927,15.8539,15.8629,280700.0],["2023-12-07",15.818,16.1104,15.4311,15.665,525600.0],["2023-12-08",15.665,16.3938,15.665,16.1059,330400.0],["2023-12-11",16.0609,16.3848,15.7415,15.8719,579000.0],["2023-12-12",15.9619,15.9619,15.3501,15.3771,320700.0],["2023-12-13",15.2871,16.2049,15.2511,16.1149,391400.0],["2023-12-14",16.5108,16.9157,15.9979,16.0969,591800.0],["2023-12-15",16.2408,16.7717,15.512,15.611,2320400.0],["2023-12-18",15.701,15.9439,15.503,15.827,639200.0],["2023-12-19",16.0249,16.2139,15.764,16.0969,711500.0],["2023-12-20",16.0429,17.2756,15.746,16.0339,734000.0],["2023-12-21",16.3038,16.8167,15.827,16.7987,413000.0],["2023-12-22",16.7627,16.9697,16.3668,16.5378,293500.0],["2023-12-26",16.5378,17.1586,16.4388,17.0056,215900.0],["2023-12-27",16.9427,17.2306,16.8257,16.9787,206100.0],["2023-12-28",16.9337,17.2486,16.7267,17.1766,344400.0],["2023-12-29",17.0326,17.3656,16.7807,17.0326,446200.0],["2024-01-02",16.7717,17.8064,16.6367,17.1586,508500.0],["2024-01-03",17.0866,17.1046,16.2948,16.4568,538300.0],["2024-01-04",16.5738,16.9247,16.4388,16.5738,294800.0],["2024-01-05",16.3758,16.6907,16.3308,16.4118,182600.0],["2024-01-08",16.4208,17.3925,16.3758,17.3925,438600.0],["2024-01-09",17.2396,17.3206,16.5828,16.6187,302700.0],["2024-01-10",16.6008,16.7987,16.4298,16.5558,222000.0],["2024-01-11",16.5918,16.6592,15.809,15.8135,381400.0],["2024-01-12",15.9799,16.0159,15.503,15.521,281000.0],["2024-01-16",15.3681,15.665,15.2511,15.503,346200.0],["2024-01-17",15.2241,15.4401,14.8777,15.0981,372300.0],["2024-01-18",15.2061,15.476,14.8147,15.3141,233400.0],["2024-01-19",15.3951,15.44,15.0621,15.2331,233600.0],["2024-01-22",15.3051,15.6074,15.2241,15.2781,362300.0],["2024-01-23",15.3771,15.458,14.8642,15.0981,282400.0],["2024-01-24",15.3501,15.557,15.0936,15.1791,271400.0],["2024-01-25",15.3681,15.548,15.0891,15.2241,230900.0],["2024-01-26",15.2691,15.728,15.2151,15.566,456800.0],["2024-01-29",15.566,15.7055,15.0531,15.1701,493100.0],["2024-01-30",15.1341,15.449,15.1026,15.3951,461200.0],["2024-01-31",15.4131,15.8449,15.2961,15.4221,329400.0],["2024-02-01",15.4131,15.8899,15.2871,15.782,210000.0],["2024-02-02",15.584,15.584,15.2826,15.3771,332400.0],["2024-02-05",15.2961,15.4041,14.7301,14.9092,367900.0],["2024-02-06",14.9182,15.8359,14.8372,15.656,315400.0],["2024-02-07",15.701,15.9349,15.512,15.71,256400.0],["2024-02-08",15.683,16.0519,15.4311,15.9799,339600.0],["2024-02-09",16.0429,16.1869,13.1897,14.6258,1870800.0],["2024-02-12",14.6213,14.6752,13.1906,13.4696,1152200.0],["2024-02-13",13.2626,13.2986,12.5338,12.8217,989700.0],["2024-02-14",12.9387,13.4516,12.5608,13.0827,499000.0],["2024-02-15",13.2446,13.4696,13.1096,13.2986,452300.0],["2024-02-16",13.1906,13.2446,12.8937,13.0287,452100.0],["2024-02-20",12.7677,13.1366,12.7227,12.8667,495500.0],["2024-02-21",12.7677,13.4696,12.7047,13.4516,302000.0],["2024-02-22",13.4696,13.4875,13.0107,13.2716,312400.0],["2024-02-23",13.2266,13.4471,12.9027,13.3526,381500.0],["2024-02-26",13.3616,13.5055,12.7677,13.1096,550600.0],["2024-02-27",13.1096,13.4097,12.8578,13.1096,667700.0],["2024-02-28",12.9642,13.0051,12.5687,12.746,402200.0],["2024-02-29",12.8733,13.1642,12.7824,12.9824,560400.0],["2024-03-01",12.9551,13.2096,12.8733,12.8733,280800.0],["2024-03-04",12.8278,12.9369,12.6096,12.6278,251600.0],["2024-03-05",12.546,12.7005,12.2369,12.246,262700.0],["2024-03-06",12.4005,12.5005,12.1551,12.246,258100.0],["2024-03-07",12.4096,12.7551,12.3005,12.6369,285100.0],["2024-03-08",12.7915,12.8733,12.3869,12.5187,291800.0],["2024-03-11",12.446,12.6824,12.4005,12.4914,225000.0],["2024-03-12",12.4551,12.6914,12.3733,12.4914,251000.0],["2024-03-13",12.4914,12.9824,12.4914,12.7187,235200.0],["2024-03-14",12.6369,12.6369,12.0187,12.5005,371700.0],["2024-03-15",12.1823,12.5824,11.8278,12.0278,1054500.0],["2024-03-18",11.9914,12.4369,11.746,12.1096,464500.0],["2024-03-19",12.0551,12.1005,11.5732,11.6823,489700.0],["2024-03-20",11.6005,11.896,11.565,11.7187,421500.0],["2024-03-21",11.8005,11.946,11.4641,11.8096,531400.0],["2024-03-22",11.855,11.9051,11.2732,11.2823,249300.0],["2024-03-25",11.2459,11.5323,11.2368,11.3914,414500.0],["2024-03-26",11.3914,11.4096,11.2005,11.2277,301200.0],["2024-03-27",11.3368,11.7732,11.3232,11.7278,295700.0],["2024-03-28",11.6823,12.3642,11.6823,12.0641,316400.0],["2024-04-01",12.0369,12.1823,11.746,11.9187,352200.0],["2024-04-02",11.755,11.755,11.4641,11.5641,471500.0],["2024-04-03",11.5278,11.5914,11.3914,11.5005,348900.0],["2024-04-04",11.5369,11.7032,11.4005,11.6187,448700.0],["2024-04-05",11.5823,11.6459,11.4914,11.6005,301600.0],["2024-04-08",11.7369,11.7369,11.0277,11.0368,355700.0],["2024-04-09",11.0459,11.1414,10.6914,10.7459,282300.0],["2024-04-10",10.4186,10.5914,10.1732,10.3641,427300.0],["2024-04-11",10.3913,10.3913,9.9368,10.0095,374600.0],["2024-04-12",9.955,10.0004,9.2913,9.3186,413000.0],["2024-04-15",9.3459,9.6459,9.0231,9.6277,677200.0],["2024-04-16",9.5277,9.5731,9.2822,9.4095,365200.0],["2024-04-17",9.4095,9.5095,9.0913,9.3095,363300.0],["2024-04-18",9.4186,9.6277,9.2686,9.4095,304600.0],["2024-04-19",9.364,9.7959,9.364,9.655,576200.0],["2024-04-22",9.6731,9.7913,9.555,9.7459,408600.0],["2024-04-23",9.764,9.9822,9.6913,9.8913,357500.0],["2024-04-24",9.7913,9.9231,9.7368,9.9004,284200.0],["2024-04-25",9.6822,9.7913,9.3913,9.4549,488900.0],["2024-04-26",9.4549,9.655,9.3549,9.3731,264100.0],["2024-04-29",9.3549,9.6004,9.3368,9.4913,239200.0],["2024-04-30",9.364,9.3913,9.164,9.2095,337900.0],["2024-05-01",9.2368,9.5186,9.0913,9.2095,290700.0],["2024-05-02",9.3731,9.4459,9.1822,9.3004,587200.0],["2024-05-03",9.4822,9.6004,9.2004,9.2277,446200.0],["2024-05-06",9.3004,9.464,9.2277,9.4459,314700.0],["2024-05-07",9.4549,9.7004,9.4549,9.5913,417600.0],["2024-05-08",9.5095,9.6913,9.3368,9.3368,416100.0],["2024-05-09",12.0732,13.8915,11.9187,12.8733,2585100.0],["2024-05-10",13.2369,13.7097,12.4914,12.946,812000.0],["2024-05-13",12.9915,13.2415,12.8642,12.8915,482200.0],["2024-05-14",13.0915,13.3097,12.9733,13.2733,490900.0],["2024-05-15",13.4369,13.4824,12.4823,12.5005,309900.0],["2024-05-16",12.4278,12.9096,12.3733,12.9096,283600.0],["2024-05-17",12.9824,13.3006,12.6914,13.1369,382900.0],["2024-05-20",13.1006,13.246,12.6369,12.6642,297100.0],["2024-05-21",12.6278,12.7278,12.2914,12.446,397400.0],["2024-05-22",12.4005,12.7278,12.3051,12.3369,287200.0],["2024-05-23",12.4096,12.4733,11.7187,11.8096,473000.0],["2024-05-24",11.7544,12.2143,11.7544,12.0763,311500.0],["2024-05-28",11.9384,12.366,11.8924,12.0395,428300.0],["2024-05-29",11.828,11.9108,11.5521,11.7176,316000.0],["2024-05-30",11.8464,11.92,11.4095,11.4325,233900.0],["2024-05-31",11.4325,11.9935,11.2853,11.3773,994600.0],["2024-06-03",11.5613,11.828,11.4509,11.7912,360700.0],["2024-06-04",11.7176,11.9062,11.6348,11.8096,203000.0],["2024-06-05",11.8832,12.1591,11.5429,11.8832,191500.0],["2024-06-06",11.782,12.1085,11.7728,11.782,337300.0],["2024-06-07",11.6072,11.7093,11.2485,11.4417,276200.0],["2024-06-10",11.3221,11.3313,10.9358,11.2393,321600.0],["2024-06-11",11.2301,11.4325,11.037,11.4233,294600.0],["2024-06-12",11.7544,12.0257,11.644,11.7636,323400.0],["2024-06-13",11.7268,12.0487,11.4785,12.0119,225800.0],["2024-06-14",11.9843,12.0763,11.7498,11.7728,320800.0],["2024-06-17",11.6072,11.8556,11.4141,11.5613,290800.0],["2024-06-18",11.4877,11.6578,11.4049,11.4601,257100.0],["2024-06-20",11.3773,11.598,11.3175,11.4601,212800.0],["2024-06-21",11.4785,11.7268,11.4417,11.5061,1550600.0],["2024-06-24",11.4969,11.7774,11.4509,11.5153,483200.0],["2024-06-25",11.4969,11.598,11.1934,11.2301,292700.0],["2024-06-26",11.1658,11.2945,11.037,11.2853,374500.0],["2024-06-27",11.2761,11.4693,11.1566,11.4601,234700.0],["2024-06-28",11.4785,11.7636,11.2485,11.4969,1035300.0],["2024-07-01",11.5245,11.6624,11.1198,11.175,286600.0],["2024-07-02",11.1842,11.2393,10.8944,10.9174,479500.0],["2024-07-03",10.9358,11.1658,10.8531,11.1014,219000.0],["2024-07-05",10.8255,11.0646,10.5403,10.5403,340700.0],["2024-07-08",10.6415,10.9726,10.6415,10.7979,311700.0],["2024-07-09",10.7335,10.9588,10.6323,10.7979,346500.0],["2024-07-10",10.8898,11.0462,10.5771,11.037,237200.0],["2024-07-11",11.5429,12.9133,11.5429,11.7452,634400.0],["2024-07-12",11.8096,12.2906,11.6164,12.1131,363000.0],["2024-07-15",11.8648,12.0487,11.6256,11.8096,348600.0],["2024-07-16",11.9108,12.2695,11.8648,12.1407,349500.0],["2024-07-17",12.0855,12.5822,12.0055,12.5086,347800.0],["2024-07-18",12.343,12.8949,12.1683,12.2787,298000.0],["2024-07-19",12.3063,12.3982,12.0625,12.1131,295800.0],["2024-07-22",13.3824,14.3481,13.2812,13.9618,804600.0],["2024-07-23",13.8146,15.2035,13.6399,14.9183,1115700.0],["2024-07-24",14.808,15.1207,14.2929,15.0379,549800.0],["2024-07-25",14.9827,15.1299,14.5964,14.5964,462900.0],["2024-07-26",14.7804,14.7988,14.1825,14.3205,428800.0],["2024-07-29",14.3297,14.5596,14.2469,14.4217,328100.0],["2024-07-30",14.3389,14.8816,14.2745,14.4861,346900.0],["2024-07-31",14.6332,14.9,14.2469,14.4125,358200.0],["2024-08-01",14.3849,14.4861,13.6215,14.1642,388500.0],["2024-08-02",13.7687,14.0998,13.6767,13.8054,360900.0],["2024-08-05",13.2168,13.3962,12.9409,13.0053,325500.0],["2024-08-06",13.0421,13.4651,12.8213,13.2168,274800.0],["2024-08-07",13.3272,13.5203,12.7201,12.7385,419300.0],["2024-08-08",12.7477,13.4192,12.6466,13.1892,499800.0],["2024-08-09",15.1667,15.9393,13.8882,14.155,607600.0],["2024-08-12",14.1182,14.2009,13.5295,13.5663,440400.0],["2024-08-13",13.5111,13.6583,12.9271,13.6307,285200.0],["2024-08-14",13.5663,13.6813,13.3272,13.5663,231900.0],["2024-08-15",13.8146,14.0078,13.3088,13.41,274700.0],["2024-08-16",13.3548,13.4284,13.0421,13.0605,208300.0],["2024-08-19",13.0513,13.1524,12.8029,12.8673,321900.0],["2024-08-20",12.7661,12.8397,12.3798,12.481,269600.0],["2024-08-21",12.6466,12.6466,12.2787,12.3522,270800.0],["2024-08-22",12.3247,12.3706,11.8464,12.1315,285300.0],["2024-08-23",12.2327,12.9409,12.0211,12.8765,306800.0],["2024-08-26",12.9409,13.272,12.7983,13.0513,308600.0],["2024-08-27",12.9304,13.5811,12.7166,13.5811,281200.0],["2024-08-28",13.5346,14.441,13.3905,14.3248,331100.0],["2024-08-29",14.3805,15.3473,14.2597,15.2636,426000.0],["2024-08-30",15.4031,15.6076,15.022,15.1893,352500.0],["2024-09-03",15.18,15.8493,15.1056,15.3008,640900.0],["2024-09-04",15.1335,15.5053,15.0405,15.2822,864700.0],["2024-09-05",15.3938,15.4914,14.0087,14.0645,790300.0],["2024-09-06",13.9622,14.6083,13.9622,14.2318,395800.0],["2024-09-09",14.018,14.2504,13.4138,14.2411,439800.0],["2024-09-10",14.2225,14.4735,14.111,14.3155,383700.0],["2024-09-11",14.176,14.5386,14.0366,14.4735,250100.0],["2024-09-12",14.5107,14.8825,14.3805,14.6315,214800.0],["2024-09-13",14.8453,15.4774,14.6501,14.8918,324100.0],["2024-09-16",14.9755,15.4217,14.8639,15.3101,384300.0],["2024-09-17",15.3287,15.6076,15.0405,15.338,360300.0],["2024-09-18",15.2822,15.4403,14.4084,14.4177,339900.0],["2024-09-19",14.8082,14.836,14.3898,14.6036,455900.0],["2024-09-20",14.5479,14.9755,14.3713,14.5107,1829900.0],["2024-09-23",14.4828,14.5479,13.9715,14.1574,243700.0],["2024-09-24",14.2039,14.5293,13.9808,14.0087,234800.0],["2024-09-25",14.0273,14.0896,13.1442,13.4975,500500.0],["2024-09-26",13.6276,13.9901,13.4696,13.5067,447500.0],["2024-09-27",13.6276,13.6555,12.9248,13.1628,322900.0],["2024-09-30",13.0977,13.3673,12.9397,13.107,453800.0],["2024-10-01",13.0141,13.3673,12.9118,13.1163,323500.0],["2024-10-02",12.9769,13.1814,12.8653,12.9583,233000.0],["2024-10-03",12.791,12.8375,12.2239,12.3541,236900.0],["2024-10-04",12.4935,12.8375,12.4563,12.5586,267700.0],["2024-10-07",12.4935,12.5865,12.1403,12.2983,233100.0],["2024-10-08",12.2983,12.7306,12.2146,12.698,500000.0],["2024-10-09",12.6422,12.7566,11.9544,12.131,376300.0],["2024-10-10",12.0101,12.0473,11.5453,11.5918,498900.0],["2024-10-11",11.6011,11.9822,11.6011,11.9172,673500.0],["2024-10-14",11.9079,12.3634,11.8149,12.1682,224300.0],["2024-10-15",12.1589,12.7305,12.0706,12.5865,352300.0],["2024-10-16",12.7259,12.7956,12.4656,12.7352,223100.0],["2024-10-17",12.6422,12.7305,12.5437,12.5958,191700.0],["2024-10-18",12.6701,12.8477,12.4749,12.6794,265700.0],["2024-10-21",12.6329,13.2558,12.6329,13.042,268500.0],["2024-10-22",12.9862,13.2651,12.8839,13.1721,168800.0],["2024-10-23",13.0606,13.2279,12.6236,13.0327,231400.0],["2024-10-24",13.0605,13.1814,12.9025,13.0605,211600.0],["2024-10-25",13.107,13.2,12.8467,12.9211,114700.0],["2024-10-28",13.0327,13.1991,12.9351,13.1349,168500.0],["2024-10-29",13.0791,13.6136,13.0791,13.451,211500.0],["2024-10-30",13.3859,13.5718,13.2465,13.3208,157800.0],["2024-10-31",13.3022,13.3115,12.9676,13.0884,153900.0],["2024-11-01",13.2465,13.3859,12.9955,13.2465,134100.0],["2024-11-04",13.1907,13.6601,13.0327,13.516,179300.0],["2024-11-05",13.4696,13.9436,13.4696,13.9158,195600.0],["2024-11-06",14.4177,15.2172,14.4084,15.18,657900.0],["2024-11-07",15.087,15.087,13.767,14.2132,363200.0],["2024-11-08",14.427,14.678,14.0552,14.4456,401300.0],["2024-11-11",14.5293,15.0498,14.2606,14.6594,295300.0],["2024-11-12",14.5665,14.7245,14.2225,14.4735,219400.0],["2024-11-13",14.2783,14.6873,14.0041,14.3155,287800.0],["2024-11-14",14.5014,14.5386,13.7856,13.9901,200800.0],["2024-11-15",14.1853,14.2318,13.5904,13.5904,318200.0],["2024-11-18",13.5346,13.6462,13.2372,13.4045,361500.0],["2024-11-19",13.1535,13.1907,12.131,12.5307,675600.0],["2024-11-20",12.447,12.8282,12.2983,12.6515,359300.0],["2024-11-21",12.7073,13.2,12.7073,13.0141,229000.0],["2024-11-22",13.0141,13.3766,12.5307,12.8467,269600.0],["2024-11-25",12.9211,13.7577,12.9211,13.3952,572600.0],["2024-11-26",15.9701,19.3352,15.8028,17.3831,1872800.0],["2024-11-27",18.1918,19.2236,17.7549,19.14,788100.0],["2024-11-29",18.7403,19.391,18.3591,19.3631,366300.0],["2024-12-02",19.9673,19.9673,18.3777,19.1679,665100.0],["2024-12-03",18.8704,19.1586,18.5636,18.9912,502600.0],["2024-12-04",19.0005,19.4374,18.3127,19.0563,564500.0],["2024-12-05",18.9634,19.2236,18.2132,18.4614,352300.0],["2024-12-06",18.2085,18.4801,17.7214,18.0212,430500.0],["2024-12-09",18.2553,18.9016,18.0446,18.3584,561100.0],["2024-12-10",18.3022,18.9672,18.2207,18.9297,371500.0],["2024-12-11",18.9765,19.2013,18.6394,18.6581,324800.0],["2024-12-12",18.63,19.014,18.1991,18.4333,305200.0],["2024-12-13",18.4333,18.4333,18.0212,18.2741,246500.0],["2024-12-16",18.246,18.7518,17.9472,18.7236,234800.0],["2024-12-17",18.5644,18.9391,18.378,18.5644,359500.0],["2024-12-18",18.3958,18.7986,17.7964,18.6581,521900.0],["2024-12-19",18.6675,19.1451,18.452,18.7049,494900.0],["2024-12-20",18.452,19.1451,18.0774,18.9484,1407300.0],["2024-12-23",19.0046,19.4823,18.6956,19.0983,467500.0],["2024-12-24",19.192,19.2482,18.7611,18.9953,164900.0],["2024-12-26",18.7611,19.5479,18.7517,19.5104,316800.0],["2024-12-27",19.3793,19.5385,19.0046,19.3887,352100.0],["2024-12-30",19.1732,19.4355,18.9232,19.2013,331900.0],["2024-12-31",19.2763,19.6509,19.2013,19.3418,348600.0],["2025-01-02",19.4636,19.7446,18.7171,18.9672,726300.0],["2025-01-03",18.9391,19.4852,18.7471,19.2107,603400.0],["2025-01-06",19.2388,19.8851,19.1723,19.6041,349000.0],["2025-01-07",19.2294,19.7633,18.2085,18.5457,605500.0],["2025-01-08",18.452,18.9953,18.2179,18.9672,360900.0],["2025-01-10",18.8079,18.8079,17.9556,18.246,258200.0],["2025-01-13",18.246,18.6768,18.1148,18.6487,339700.0],["2025-01-14",18.733,19.1077,18.3303,18.8267,341400.0],["2025-01-15",19.3231,19.3231,17.9556,18.1617,468900.0],["2025-01-16",18.1523,18.171,17.3749,17.6184,415200.0],["2025-01-17",17.7121,17.8151,17.3702,17.4966,331500.0],["2025-01-21",17.6184,17.949,17.211,17.4498,465100.0],["2025-01-22",17.2718,17.6184,16.9627,17.5528,323600.0],["2025-01-23",17.609,17.9369,17.3187,17.9181,353700.0],["2025-01-24",17.8526,18.024,17.4123,17.7589,234600.0],["2025-01-27",17.7027,18.4239,17.7027,18.171,344700.0],["2025-01-28",18.1804,18.3771,17.7729,17.7776,196000.0],["2025-01-29",17.7776,17.7964,17.1135,17.2344,231800.0],["2025-01-30",17.4498,17.6652,17.0564,17.1969,172500.0],["2025-01-31",17.1594,17.3749,16.6162,16.7942,325200.0],["2025-02-03",16.3539,17.0939,16.3352,16.8129,388600.0],["2025-02-04",16.7098,17.225,16.6162,17.1126,318000.0],["2025-02-05",17.225,17.403,16.8972,17.047,358400.0],["2025-02-06",16.1479,16.9721,15.0988,16.6068,620700.0],["2025-02-07",16.5975,16.9253,16.0027,16.3165,468100.0],["2025-02-10",16.2322,16.6256,16.0355,16.3867,672500.0],["2025-02-11",16.2603,16.9159,16.2181,16.3914,819300.0],["2025-02-12",16.1104,16.1947,15.5109,15.5671,377400.0],["2025-02-13",15.5952,15.6936,15.0613,15.1269,374400.0],["2025-02-14",15.1269,15.2393,13.6283,13.9093,554700.0],["2025-02-18",13.8624,14.4244,13.7875,14.3308,460000.0],["2025-02-19",14.3214,14.6211,14.0966,14.4806,439200.0],["2025-02-20",14.4806,14.7242,13.469,13.4971,514800.0],["2025-02-21",13.5533,13.5533,12.9258,13.2068,955900.0],["2025-02-24",13.2817,13.4971,12.8134,12.8602,677800.0],["2025-02-25",12.79,12.9351,12.3732,12.4762,660600.0],["2025-02-26",12.8227,13.4409,12.701,13.0382,659400.0],["2025-02-27",12.8696,13.0663,12.42,12.5605,553100.0],["2025-02-28",12.712,12.8447,12.3521,12.7878,654200.0],["2025-03-03",12.6742,12.9583,12.1532,12.1911,1162100.0],["2025-03-04",12.049,12.3142,11.509,11.9353,681900.0],["2025-03-05",11.9069,12.4563,11.7648,12.3142,464500.0],["2025-03-06",12.1911,12.4563,12.049,12.2005,415500.0],["2025-03-07",12.1911,12.4468,11.8501,12.0774,649100.0],["2025-03-10",11.9921,13.233,11.9921,13.2236,910600.0],["2025-03-11",13.2615,13.6972,12.6457,13.5646,1028700.0],["2025-03-12",13.593,13.593,12.5984,12.7973,1026600.0],["2025-03-13",12.8352,12.9062,11.9732,12.3142,672100.0],["2025-03-14",12.3521,12.5984,12.0869,12.4563,675700.0],["2025-03-17",12.6836,13.0294,12.3805,12.911,617300.0],["2025-03-18",12.7784,12.8305,12.39,12.7689,460300.0],["2025-03-19",12.7499,12.9678,12.6126,12.911,602200.0],["2025-03-20",12.7784,12.8731,12.5037,12.5321,522000.0],["2025-03-21",12.3047,12.4279,12.0206,12.1437,1305600.0],["2025-03-24",12.3332,12.3521,11.8879,12.1816,575500.0],["2025-03-25",12.21,12.3047,11.9732,11.9827,684000.0],["2025-03-26",11.9732,11.9732,11.6985,11.8595,345300.0],["2025-03-27",11.8595,12.049,11.6559,11.7743,335000.0],["2025-03-28",11.7269,11.7269,11.4333,11.6322,425100.0],["2025-03-31",11.4712,12.2005,11.2722,12.0774,571400.0],["2025-04-01",12.0774,12.4942,11.9069,11.9637,436700.0],["2025-04-02",11.7648,12.1011,11.6701,11.8595,466600.0],["2025-04-03",11.689,11.9325,11.528,11.7174,639700.0],["2025-04-04",11.348,11.5943,10.7323,11.367,1414500.0],["2025-04-07",10.7418,11.9637,10.7418,11.4522,931000.0],["2025-04-08",11.6606,11.6606,10.5997,10.8933,1105300.0],["2025-04-09",10.7418,11.9921,10.7418,11.9827,665300.0],["2025-04-10",11.6132,11.6275,11.1538,11.3764,439200.0],["2025-04-11",11.3954,11.6795,10.9691,11.6511,559900.0],["2025-04-14",11.9164,11.9164,11.1112,11.2722,831200.0],["2025-04-15",11.2059,11.4427,11.0354,11.2817,513100.0],["2025-04-16",11.1775,11.3101,10.6376,10.7418,426400.0],["2025-04-17",10.666,10.7891,10.4387,10.7418,444400.0],["2025-04-21",10.6092,10.6376,10.2587,10.3345,406400.0],["2025-04-22",10.5144,10.6944,10.3742,10.6281,407500.0],["2025-04-23",10.9218,11.1586,10.6234,10.647,391500.0],["2025-04-24",10.7512,11.2249,10.6565,11.1301,448400.0],["2025-04-25",11.1396,11.2628,10.9265,11.2533,254700.0],["2025-04-28",11.3575,11.7269,11.2107,11.6701,397000.0],["2025-04-29",11.6795,11.8974,11.4333,11.8974,348700.0],["2025-04-30",11.7932,11.869,11.3196,11.5469,370700.0],["2025-05-01",11.5375,11.7932,11.2817,11.6322,314100.0],["2025-05-02",11.8406,12.0869,11.6274,12.0584,261900.0],["2025-05-05",11.9353,11.9921,11.7837,11.8027,260100.0],["2025-05-06",11.7269,11.8501,11.456,11.5659,336400.0],["2025-05-07",11.6417,11.8595,11.4427,11.8122,368200.0],["2025-05-08",11.8216,12.7405,11.8216,12.5984,691200.0],["2025-05-09",12.5984,12.6694,11.0733,11.3385,975100.0],["2025-05-12",11.8027,11.9827,11.3385,11.7553,930400.0],["2025-05-13",11.6985,12.0395,11.4522,11.8406,532000.0],["2025-05-14",11.869,11.869,10.9312,10.9786,477700.0],["2025-05-15",10.8933,11.1491,10.7418,11.0449,524100.0],["2025-05-16",11.0449,11.5469,11.0165,11.3859,531300.0],["2025-05-19",11.2059,11.3291,10.9691,11.007,296300.0],["2025-05-20",11.0923,11.8974,11.0354,11.6417,1043200.0],["2025-05-21",11.4522,11.8311,11.367,11.7032,925700.0],["2025-05-22",11.6985,11.6985,9.7235,9.9508,1409800.0],["2025-05-23",9.8514,10.2018,9.7851,10.1497,796500.0],["2025-05-27",10.486,10.9123,10.4387,10.666,872100.0],["2025-05-28",10.6564,10.7044,10.0276,10.1284,556700.0],["2025-05-29",10.1476,10.353,9.9364,10.0372,798500.0],["2025-05-30",10.0324,10.234,9.946,10.1092,833400.0],["2025-06-02",10.042,10.1044,9.7924,10.0324,765600.0],["2025-06-03",10.0516,10.3204,9.8596,10.186,593800.0],["2025-06-04",10.186,10.2868,9.9748,9.9844,276000.0],["2025-06-05",9.946,10.0228,9.4468,9.5812,540600.0],["2025-06-06",9.61,9.8884,9.3795,9.3987,661600.0],["2025-06-09",9.4756,9.8116,9.3699,9.514,841300.0],["2025-06-10",9.5812,9.9844,9.5044,9.7252,609500.0],["2025-06-11",9.7924,9.9844,9.5716,9.706,774700.0],["2025-06-12",9.7252,9.7972,9.5236,9.6388,878100.0],["2025-06-13",9.514,9.7348,9.1731,9.1779,482400.0],["2025-06-16",9.1971,9.6388,9.1107,9.6388,685000.0],["2025-06-17",9.5428,9.8836,9.2691,9.4468,841700.0],["2025-06-18",9.4372,9.5716,9.2835,9.3507,885200.0],["2025-06-20",9.4468,9.514,9.2259,9.3795,1269100.0],["2025-06-23",9.3411,9.4516,9.1587,9.4275,712600.0],["2025-06-24",9.5812,9.9268,9.3603,9.8116,721100.0],["2025-06-25",9.8404,9.8404,9.4996,9.5332,366800.0],["2025-06-26",9.514,9.5428,8.8803,8.9091,691400.0],["2025-06-27",8.9283,9.2931,8.8323,9.2547,1091500.0],["2025-06-30",9.2643,9.3411,9.0915,9.3027,637300.0],["2025-07-01",9.2163,9.97,9.1779,9.85,919000.0],["2025-07-02",9.8884,9.9632,9.562,9.8404,1046000.0],["2025-07-03",9.8596,9.9364,9.682,9.9076,291900.0],["2025-07-07",9.802,9.9268,9.5716,9.6292,639800.0],["2025-07-08",9.6772,10.2052,9.6676,10.0132,846700.0],["2025-07-09",10.0516,10.2244,9.8404,10.1764,365000.0],["2025-07-10",10.1956,10.4308,10.0804,10.3012,382400.0],["2025-07-11",10.2148,10.2244,9.85,10.0516,397100.0],["2025-07-14",10.042,10.1188,9.8548,9.9556,765400.0],["2025-07-15",9.946,10.0708,9.1779,9.1971,589200.0],["2025-07-16",9.2931,9.3651,9.0627,9.3603,548400.0],["2025-07-17",9.3219,9.5956,9.3075,9.4564,450500.0],["2025-07-18",9.5716,9.706,9.2931,9.3891,469400.0],["2025-07-21",9.4372,9.8884,9.4083,9.8788,444200.0],["2025-07-22",9.8788,10.4068,9.8452,10.2628,536000.0],["2025-07-23",10.4164,11.2612,10.2724,11.1652,754600.0],["2025-07-24",11.1172,11.17,10.8945,10.9252,374300.0],["2025-07-25",11.002,11.2948,10.8628,11.2612,401100.0],["2025-07-28",11.29,11.3198,10.8388,10.8772,489700.0],["2025-07-29",10.8964,10.8964,10.3108,10.3204,654000.0],["2025-07-30",10.33,10.3876,9.9652,10.0324,514800.0],["2025-07-31",9.8404,9.9921,9.562,9.754,830900.0],["2025-08-01",9.7156,9.7252,9.3795,9.562,673500.0],["2025-08-04",9.754,9.754,9.3699,9.3987,324400.0],["2025-08-05",9.4275,9.5716,9.2643,9.5236,560600.0],["2025-08-06",9.4852,9.6292,9.3411,9.4756,581500.0],["2025-08-07",9.5812,9.9652,9.5572,9.946,742400.0],["2025-08-08",12.3845,12.4421,11.1364,11.7892,2062500.0],["2025-08-11",11.9044,12.4661,11.7556,12.2213,1293900.0],["2025-08-12",12.2213,12.8165,12.2117,12.7877,889000.0],["2025-08-13",12.9029,13.6517,12.6821,13.3829,1206600.0],["2025-08-14",13.1813,13.3589,12.8453,13.3157,777300.0],["2025-08-15",13.3733,13.4405,13.0757,13.1429,646600.0],["2025-08-18",13.2197,13.3925,12.9077,12.9413,566100.0],["2025-08-19",12.9413,13.3349,12.9413,13.0949,324500.0],["2025-08-20",13.0373,13.5269,12.8165,13.3349,434600.0],["2025-08-21",13.2005,13.4597,13.2005,13.2773,374000.0],["2025-08-22",13.4405,14.2469,13.3493,13.8053,883800.0],["2025-08-25",13.7573,13.8629,13.5461,13.6901,371600.0],["2025-08-26",13.6901,13.8341,13.2946,13.6421,563000.0],["2025-08-27",13.6421,14.0261,13.6421,14.0069,299200.0],["2025-08-28",13.9589,14.1029,13.6469,13.9205,496200.0],["2025-08-29",13.8235,14.2212,13.8235,14.0466,366800.0],["2025-09-02",14.0563,14.3764,13.9108,14.1824,411200.0],["2025-09-03",13.9496,14.2115,13.6586,13.8817,374600.0],["2025-09-04",13.8914,14.0806,13.6877,14.0563,285400.0],["2025-09-05",14.0466,14.522,13.969,14.5123,618500.0],["2025-09-08",14.5608,14.8033,14.1921,14.2115,890200.0],["2025-09-09",14.2212,14.8324,14.0757,14.7742,653000.0],["2025-09-10",14.7742,14.9003,14.3279,14.522,716300.0],["2025-09-11",14.5414,14.9779,14.4347,14.8518,365800.0],["2025-09-12",14.7548,14.8421,14.4929,14.5608,332900.0],["2025-09-15",14.5414,14.9818,14.4929,14.6287,850400.0],["2025-09-16",14.5996,14.8518,14.4754,14.6287,341800.0],["2025-09-17",14.7063,15.0846,14.5365,14.6093,427400.0],["2025-09-18",14.6093,14.8324,14.4347,14.716,385700.0],["2025-09-19",14.716,14.716,13.8914,13.9108,1222700.0],["2025-09-22",13.9302,14.1921,13.8332,14.1533,559800.0],["2025-09-23",14.2309,14.3861,14.0757,14.1339,476800.0],["2025-09-24",14.0951,14.3813,14.0466,14.163,434800.0],["2025-09-25",14.0175,14.0175,13.1154,13.2803,626800.0],["2025-09-26",13.387,13.581,13.2463,13.484,364200.0],["2025-09-29",13.5325,13.6004,13.3676,13.581,521500.0],["2025-09-30",13.7556,13.7556,13.4209,13.6877,320300.0],["2025-10-01",13.6295,14.3735,13.3579,14.2697,401400.0],["2025-10-02",14.2406,14.3376,13.7459,13.8332,321800.0],["2025-10-03",13.8817,14.3396,13.8041,13.8914,375000.0],["2025-10-06",14.066,14.26,13.7265,13.7653,580500.0],["2025-10-07",13.7944,13.9205,13.3482,13.3676,307500.0],["2025-10-08",13.484,13.5082,13.2609,13.4064,345900.0],["2025-10-09",13.6101,13.6101,13.1687,13.1833,240500.0],["2025-10-10",13.193,13.2463,12.7079,12.9795,352000.0],["2025-10-13",13.1057,13.2948,12.9407,12.9504,302500.0],["2025-10-14",12.7564,13.2027,12.737,13.1251,313000.0],["2025-10-15",13.2221,13.6683,13.1348,13.4646,277900.0],["2025-10-16",13.5422,13.712,13.2124,13.2803,301300.0],["2025-10-17",13.1833,13.3579,13.0766,13.1542,325200.0],["2025-10-20",13.1154,13.7071,13.0378,13.678,280800.0],["2025-10-21",13.6683,13.9884,13.4937,13.872,285600.0],["2025-10-22",14.1145,14.1145,13.7071,13.8235,261000.0],["2025-10-23",13.8235,13.9496,13.5422,13.7168,221700.0],["2025-10-24",13.8041,13.9399,13.5131,13.9011,197900.0],["2025-10-27",13.9011,13.9981,13.5713,13.6489,244800.0],["2025-10-28",13.6101,13.8478,13.3385,13.6004,425500.0],["2025-10-29",13.6101,13.8332,13.1057,13.1833,254500.0],["2025-10-30",13.4258,13.4258,12.8631,13.2512,377500.0],["2025-10-31",13.1154,13.1784,12.8631,12.9407,486100.0],["2025-11-03",12.8631,13.1008,12.64,13.0184,580200.0],["2025-11-04",12.9504,13.3579,12.9504,13.1154,401400.0],["2025-11-05",13.1833,13.5034,12.9407,13.4452,313900.0],["2025-11-06",13.387,13.4161,12.9019,13.0572,315800.0],["2025-11-07",13.1154,13.5082,13.1154,13.3773,366200.0],["2025-11-10",13.4258,13.5713,13.1542,13.2609,253700.0],["2025-11-11",13.2609,13.9642,13.2609,13.7944,237100.0],["2025-11-12",13.7944,14.4638,13.7944,14.066,491300.0],["2025-11-13",13.9399,14.3667,13.7556,13.9787,303500.0],["2025-11-14",13.872,14.1533,13.6489,14.1145,299500.0],["2025-11-17",13.9884,14.2018,13.8187,13.8817,338400.0],["2025-11-18",13.7168,14.1368,13.5519,13.7847,386900.0],["2025-11-19",13.7847,14.2503,13.4161,13.7168,421900.0],["2025-11-20",13.8817,14.0369,13.2027,13.3191,332300.0],["2025-11-21",13.3288,14.3619,13.3288,14.1339,645000.0],["2025-11-24",14.1145,14.2697,13.8526,14.2018,851900.0],["2025-11-25",13.2512,14.3376,12.6982,13.1736,1136200.0],["2025-11-26",12.9601,13.0572,11.7379,12.1938,1558500.0],["2025-11-28",11.9416,12.5042,11.9416,12.3733,526900.0],["2025-12-01",12.1938,12.4266,11.767,11.8834,1022800.0],["2025-12-02",11.8834,12.0822,11.7563,11.9319,762000.0],["2025-12-03",11.9416,12.1841,11.539,11.5923,659100.0],["2025-12-04",11.6409,11.67,11.1558,11.3304,923900.0],["2025-12-05",11.3304,11.6842,11.3009,11.4877,972200.0],["2025-12-08",11.4778,11.4778,10.8391,10.8587,880900.0],["2025-12-09",10.9275,11.1437,10.8243,10.9177,774700.0],["2025-12-10",10.9079,11.6154,10.8686,11.3403,1016500.0],["2025-12-11",11.4483,11.7972,11.3894,11.7432,909100.0],["2025-12-12",11.7432,11.9004,11.2616,11.5958,1272600.0],["2025-12-15",11.6056,11.8611,11.4778,11.7235,1013600.0],["2025-12-16",11.4975,11.8807,11.4483,11.6842,1063400.0],["2025-12-17",11.7235,12.148,11.5761,11.5761,941100.0],["2025-12-18",11.6547,11.9102,11.4975,11.5073,908000.0],["2025-12-19",11.4975,11.7137,11.4385,11.5466,1116500.0],["2025-12-22",11.5073,12.0871,11.5073,11.753,735800.0],["2025-12-23",11.7825,11.866,11.6547,11.7137,374200.0],["2025-12-24",11.7432,11.9446,11.7284,11.8709,220000.0],["2025-12-26",11.9004,11.9004,11.6351,11.8021,344500.0],["2025-12-29",11.7923,11.9299,11.5859,11.6547,374600.0],["2025-12-30",11.5958,11.9397,11.5564,11.8611,367500.0],["2025-12-31",11.8414,11.8513,11.636,11.6744,435900.0],["2026-01-02",11.7432,11.7726,11.4238,11.4582,455700.0],["2026-01-05",11.3992,11.5958,11.183,11.4189,639700.0],["2026-01-06",11.3697,12.2198,11.3697,12.1755,526200.0],["2026-01-07",12.1559,12.4016,11.979,12.2836,539300.0],["2026-01-08",12.1755,12.549,12.0134,12.5391,578100.0],["2026-01-09",12.549,12.7504,12.0429,12.5391,674400.0],["2026-01-12",12.5391,12.6374,12.3328,12.6276,602000.0],["2026-01-13",12.6374,12.8045,12.2935,12.4409,456300.0],["2026-01-14",12.3819,12.6521,12.3033,12.5293,321000.0],["2026-01-15",12.4998,12.6374,12.3161,12.3819,382300.0],["2026-01-16",12.3131,12.4016,12.0281,12.1755,435900.0],["2026-01-20",11.9397,12.1903,11.8021,12.0773,399000.0],["2026-01-21",12.1166,12.2443,11.9102,12.1166,523100.0],["2026-01-22",12.0871,12.2886,11.8709,11.8709,343200.0],["2026-01-23",11.8611,11.8611,10.7113,10.7506,526600.0],["2026-01-26",10.7605,10.8096,10.3969,10.5541,1034300.0],["2026-01-27",10.4264,10.4951,10.1561,10.22,862700.0],["2026-01-28",10.2102,10.3281,9.9841,10.0234,551400.0],["2026-01-29",10.0726,10.2298,9.7974,10.1217,628000.0],["2026-01-30",10.0431,10.4607,10.0431,10.4264,795100.0],["2026-02-02",10.4264,10.9865,10.3526,10.7506,650800.0],["2026-02-03",10.7113,11.1634,10.6032,10.7212,838700.0],["2026-02-04",10.8293,11.3697,10.7212,11.1535,865700.0],["2026-02-05",12.3917,13.2123,9.7385,10.2888,1649600.0],["2026-02-06",10.3379,10.8784,10.2789,10.6769,1351300.0],["2026-02-09",10.5639,10.5836,9.8564,10.1217,1351100.0],["2026-02-10",10.0529,10.3183,9.9104,10.1119,1237400.0],["2026-02-11",10.0431,10.0431,9.7778,9.8859,980600.0],["2026-02-12",10.0136,10.2102,9.7532,9.8269,1447000.0],["2026-02-13",9.8466,10.1905,9.7778,9.994,1093500.0],["2026-02-17",10.0234,10.2593,9.9448,10.0922,1105900.0],["2026-02-18",10.0726,10.4067,10.0333,10.2986,726800.0],["2026-02-19",10.2888,10.5148,10.1807,10.3477,737900.0],["2026-02-20",10.3772,10.7113,10.3084,10.5443,1048400.0],["2026-02-23",10.4951,10.5836,10.2789,10.387,633000.0],["2026-02-24",10.3477,10.5836,10.0431,10.1021,901300.0],["2026-02-25",10.161,10.3379,9.9252,10.1414,686900.0],["2026-02-26",10.161,10.4362,10.1414,10.2986,736100.0],["2026-02-27",10.2687,10.3086,10.0793,10.2288,824300.0],["2026-03-02",9.9895,10.1491,9.9327,9.9596,593300.0],["2026-03-03",9.8101,9.9098,9.5609,9.6805,984200.0],["2026-03-04",9.6905,9.8101,9.5808,9.5808,824700.0],["2026-03-05",9.521,9.6007,9.2817,9.4113,1335900.0],["2026-03-06",9.2817,9.3216,9.0325,9.0424,997300.0],["2026-03-09",8.9527,9.2717,8.7832,9.2019,945400.0],["2026-03-10",9.182,9.2717,8.9427,9.0624,781500.0],["2026-03-11",8.9826,9.1022,8.7533,8.9726,794600.0],["2026-03-12",8.8231,9.0225,8.7433,8.7832,876200.0],["2026-03-13",8.8032,8.9228,8.7483,8.7633,725200.0],["2026-03-16",8.7733,8.9627,8.7533,8.7932,870500.0],["2026-03-17",8.9029,9.182,8.8331,8.8829,731400.0],["2026-03-18",8.7433,8.9128,8.6935,8.8331,715800.0],["2026-03-19",8.9228,9.4362,8.863,9.0923,926700.0],["2026-03-20",9.182,9.2967,8.843,8.863,2137700.0],["2026-03-23",9.172,9.2119,8.9228,9.0026,1104300.0],["2026-03-24",8.9128,9.0524,8.8231,8.9826,694400.0],["2026-03-25",9.0823,9.1471,8.8131,8.9726,768000.0],["2026-03-26",8.9228,9.1421,8.6436,8.843,816300.0],["2026-03-27",8.7832,8.8979,8.4443,8.544,818800.0],["2026-03-30",8.544,8.9029,8.544,8.8131,1009500.0],["2026-03-31",8.9926,9.2219,8.7134,8.8131,1044100.0],["2026-04-01",8.843,8.843,8.5041,8.7633,990200.0],["2026-04-02",8.6337,8.9328,8.4841,8.8231,1084200.0],["2026-04-06",8.7832,8.9926,8.7035,8.9029,817300.0],["2026-04-07",8.853,8.9726,8.7683,8.8032,511300.0],["2026-04-08",9.1022,9.1621,8.7982,8.853,497800.0],["2026-04-09",8.7733,8.8929,8.5739,8.843,683000.0],["2026-04-10",8.853,8.9627,8.7184,8.8231,486000.0],["2026-04-13",8.7832,9.2319,8.7483,9.2319,674900.0],["2026-04-14",9.4113,9.6954,9.3116,9.4312,693300.0],["2026-04-15",9.4612,9.6605,9.3515,9.5808,512800.0],["2026-04-16",9.5409,9.6765,9.4512,9.4811,570000.0],["2026-04-17",9.6705,9.8599,9.5908,9.7503,801700.0],["2026-04-20",9.6605,9.8699,9.5609,9.5708,713200.0],["2026-04-21",9.5708,9.6207,9.0923,9.1022,641900.0],["2026-04-22",9.1322,9.3615,9.1122,9.182,713700.0],["2026-04-23",9.1122,9.172,8.9477,9.1222,560900.0],["2026-04-24",9.0723,9.2568,8.9726,9.192,529400.0],["2026-04-27",9.172,9.3714,9.1421,9.2119,808100.0],["2026-04-28",9.2917,9.3216,8.9976,9.0026,780000.0],["2026-04-29",9.0026,9.0823,8.6536,8.6835,1007100.0],["2026-04-30",8.6835,9.1521,8.6337,9.1222,754700.0],["2026-05-01",9.1521,9.2319,9.0125,9.2019,746100.0],["2026-05-04",9.1122,9.4013,9.1122,9.2219,1107200.0],["2026-05-05",5.0496,5.0945,3.8782,3.8881,16136500.0],["2026-05-06",3.9779,4.0477,3.5392,3.5492,8503400.0],["2026-05-07",3.5292,3.7785,3.4395,3.5891,5774300.0],["2026-05-08",3.619,3.7386,3.4595,3.6289,6510300.0],["2026-05-11",3.6389,3.7585,3.2202,3.3498,5708200.0],["2026-05-12",3.3099,3.4495,3.2501,3.3996,2834500.0],["2026-05-13",3.3498,3.3598,3.1005,3.1105,4930600.0],["2026-05-14",3.0806,3.295,3.0806,3.1305,3011500.0],["2026-05-15",3.1105,3.2102,3.0706,3.1305,2783400.0],["2026-05-18",3.0806,3.2302,2.9839,3.0208,3438800.0],["2026-05-19",3.0208,3.0607,2.8712,2.8912,3193100.0],["2026-05-20",2.8613,3.0706,2.7616,3.0507,2833800.0],["2026-05-21",3.0507,3.3348,2.9709,3.3099,2510000.0],["2026-05-22",3.3099,3.3996,3.2152,3.3099,1766400.0],["2026-05-26",3.29,3.3797,3.2601,3.3099,1504700.0],["2026-05-27",3.27,3.3298,3.1205,3.28,1701700.0],["2026-05-28",3.32,3.39,3.26,3.33,1464400.0],["2026-05-29",3.33,3.405,3.23,3.38,2017900.0],["2026-06-01",3.34,3.395,3.23,3.29,1793100.0],["2026-06-02",3.33,3.54,3.221,3.49,2495300.0],["2026-06-03",3.45,3.48,3.31,3.32,1405900.0],["2026-06-04",3.33,3.526,3.33,3.41,1356900.0],["2026-06-05",3.4,3.48,3.37,3.38,1372500.0],["2026-06-08",3.35,3.395,3.31,3.34,1584400.0],["2026-06-09",3.35,3.425,3.25,3.31,1878400.0],["2026-06-10",3.31,3.32,3.185,3.21,1405700.0],["2026-06-11",3.22,3.22,3.02,3.08,2055900.0],["2026-06-12",3.08,3.18,3.04,3.1,1581000.0],["2026-06-15",3.14,3.23,3.045,3.13,1938900.0],["2026-06-16",3.13,3.27,3.05,3.09,2148300.0],["2026-06-17",3.07,3.256,3.07,3.09,1991600.0],["2026-06-18",3.1,3.135,3.03,3.11,11422100.0],["2026-06-22",3.16,3.19,3.03,3.03,2123400.0],["2026-06-23",3.035,3.165,3.01,3.13,2208100.0],["2026-06-24",3.1,3.245,3.08,3.1,1859200.0],["2026-06-25",3.11,3.17,3.03,3.11,1467100.0],["2026-06-26",3.09,3.5,3.09,3.49,6217800.0],["2026-06-29",3.46,3.5,3.3,3.31,1766600.0],["2026-06-30",3.33,3.33,3.205,3.26,2413000.0],["2026-07-01",3.28,3.485,3.28,3.36,2023900.0],["2026-07-02",3.42,3.42,3.31,3.35,1851300.0],["2026-07-06",3.38,3.38,3.23,3.28,1316828.091503],["2026-07-07",3.335,3.42,3.3001,3.37,2380677.177782],["2026-07-08",3.32,3.345,3.175,3.19,1362410.231658],["2026-07-09",3.15,3.22,3.12,3.18,1491012.209135],["2026-07-10",3.18,3.26,3.15,3.24,1529377.238461],["2026-07-13",3.2,3.285,3.14,3.21,1300813.735589],["2026-07-14",3.2,3.2,3.07,3.1,1271047.75664],["2026-07-15",3.1,3.23,3.1,3.22,1069820.461482],["2026-07-16",3.22,3.39,3.22,3.35,1699005.783251],["2026-07-17",3.32,3.41,3.25,3.25,1054702.398343],["2026-07-20",3.28,3.45,3.275,3.44,1396144.196137],["2026-07-21",3.4,3.4696,3.325,3.37,1541539.925327],["2026-07-22",3.37,3.375,3.245,3.25,781740.734742],["2026-07-23",3.25,3.27,3.1935,3.25,1260886.3216],["2026-07-24",3.29,3.355,3.23,3.29,737380.18715],["2026-07-27",3.34,3.49,3.34,3.435,875292.634041],["2026-07-28",3.47,3.625,3.47,3.59,1031705.108435],["2026-07-29",3.59,3.745,3.5698,3.68,1082301.753272],["2026-07-30",3.62,3.7,3.575,3.66,1071757.932339],["2026-07-31",3.61,3.69,3.525,3.64,1252540.401301],["2026-08-03",3.69,3.8984,3.67,3.72,1120016.702804],["2026-08-04",3.7,3.85,3.7,3.82,1047373.125507],["2026-08-05",3.81,3.81,3.51,3.57,1098143.932315],["2026-08-06",3.52,3.6189,3.47,3.5,1308635.653158],["2026-08-07",4.14,4.69,3.96,4.42,5586793.125251],["2026-08-10",4.44,4.875,4.2,4.77,1288762.369314],["2026-08-11",4.92,5.14,4.845,4.88,2463848.805836],["2026-08-12",4.99,4.9999,4.63,4.75,1651169.283521],["2026-08-13",4.72,5.22,4.72,5.11,2618181.370449],["2026-08-14",5.16,5.21,4.985,5.1,1538903.297575]]}